Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,536.97 -725.96 (-2.57%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230414C00070000 | 2023-03-22 1:30PM EDT | 2023-04-14 | 8.82 | 8.75 | 11.90 | 0.00 | - | 5 | 9 | 77.10% |
| GILD230421C00070000 | 2023-03-17 1:41PM EDT | 2023-04-21 | 7.80 | 9.30 | 11.05 | 0.00 | - | 1 | 32 | 52.39% |
| GILD230519C00070000 | 2023-03-24 11:34AM EDT | 2023-05-19 | 10.30 | 11.00 | 12.00 | +0.55 | +5.64% | 1 | 424 | 48.32% |
| GILD230616C00070000 | 2023-03-21 2:15PM EDT | 2023-06-16 | 10.20 | 11.10 | 12.55 | 0.00 | - | 10 | 2,462 | 44.26% |
| GILD230818C00070000 | 2023-03-17 3:44PM EDT | 2023-08-18 | 10.65 | 12.20 | 12.85 | 0.00 | - | 9 | 206 | 35.38% |
| GILD240119C00070000 | 2023-03-23 12:59PM EDT | 2024-01-19 | 13.35 | 12.95 | 14.65 | 0.00 | - | 8 | 3,043 | 32.37% |
| GILD240621C00070000 | 2023-03-17 9:55AM EDT | 2024-06-21 | 14.20 | 14.85 | 16.10 | 0.00 | - | 10 | 14 | 31.13% |
| GILD250117C00070000 | 2023-03-24 1:45PM EDT | 2025-01-17 | 17.20 | 15.15 | 17.60 | +1.45 | +9.21% | 1 | 171 | 29.79% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00070000 | 2023-03-24 10:58AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.09 | -0.07 | -87.50% | 1 | 2 | 54.88% |
| GILD230406P00070000 | 2023-03-20 3:11PM EDT | 2023-04-06 | 0.15 | 0.02 | 0.19 | 0.00 | - | 1 | 2 | 46.88% |
| GILD230421P00070000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.20 | 0.17 | 0.23 | -0.06 | -23.08% | 204 | 1,244 | 33.40% |
| GILD230428P00070000 | 2023-03-17 1:45PM EDT | 2023-04-28 | 0.45 | 0.26 | 2.32 | -0.26 | -36.62% | 1 | 1 | 50.73% |
| GILD230519P00070000 | 2023-03-24 12:42PM EDT | 2023-05-19 | 0.72 | 0.62 | 0.73 | -0.16 | -18.18% | 5 | 534 | 32.62% |
| GILD230616P00070000 | 2023-03-24 11:37AM EDT | 2023-06-16 | 1.30 | 1.07 | 1.22 | 0.00 | - | 7 | 632 | 32.03% |
| GILD230818P00070000 | 2023-03-17 3:43PM EDT | 2023-08-18 | 2.58 | 1.29 | 2.34 | 0.00 | - | 13 | 769 | 32.11% |
| GILD240119P00070000 | 2023-03-24 3:27PM EDT | 2024-01-19 | 3.65 | 2.88 | 4.15 | -0.20 | -5.19% | 4 | 2,994 | 30.32% |
| GILD240621P00070000 | 2023-03-24 2:14PM EDT | 2024-06-21 | 5.05 | 4.60 | 5.40 | -0.30 | -5.61% | 1 | 86 | 28.86% |
| GILD250117P00070000 | 2023-03-24 3:52PM EDT | 2025-01-17 | 6.40 | 5.80 | 6.95 | -0.35 | -5.19% | 1 | 180 | 28.08% |
© 2023 Yahoo. All rights reserved.
